[{"timestamp":1742391000000,"open":470.417,"high":470.467,"low":470.416,"close":470.417,"volume":0.48089998960494995},{"timestamp":1742391060000,"open":470.616,"high":470.667,"low":470.616,"close":470.667,"volume":0.6008999943733215},{"timestamp":1742391120000,"open":470.617,"high":471.917,"low":470.617,"close":471.917,"volume":1.080899953842163},{"timestamp":1742391180000,"open":472.077,"high":473.747,"low":471.917,"close":473.746,"volume":2.0445001125335693},{"timestamp":1742391240000,"open":472.087,"high":475.027,"low":472.087,"close":473.407,"volume":3.1236000061035156},{"timestamp":1742391300000,"open":473.776,"high":474.387,"low":472.966,"close":472.967,"volume":2.041800022125244},{"timestamp":1742391360000,"open":473.246,"high":473.357,"low":472.966,"close":473.357,"volume":0.7226999998092651},{"timestamp":1742391420000,"open":473.956,"high":473.956,"low":473.357,"close":473.616,"volume":0.8417999744415283},{"timestamp":1742391480000,"open":473.477,"high":473.966,"low":473.476,"close":473.966,"volume":0.7208999991416931},{"timestamp":1742391540000,"open":474.246,"high":474.246,"low":473.476,"close":473.476,"volume":0.36000001430511475},{"timestamp":1742391660000,"open":473.477,"high":474.357,"low":473.476,"close":474.356,"volume":1.3217999935150146},{"timestamp":1742391720000,"open":474.356,"high":474.457,"low":473.476,"close":473.477,"volume":0.8399999737739563},{"timestamp":1742391780000,"open":473.777,"high":473.777,"low":473.776,"close":473.777,"volume":0.36090001463890076},{"timestamp":1742391840000,"open":473.776,"high":473.777,"low":473.356,"close":473.356,"volume":0.8399999737739563},{"timestamp":1742391900000,"open":473.357,"high":473.897,"low":473.356,"close":473.357,"volume":2.0427000522613525},{"timestamp":1742391960000,"open":473.357,"high":473.367,"low":473.356,"close":473.366,"volume":0.8409000039100647},{"timestamp":1742392020000,"open":473.366,"high":474.497,"low":473.356,"close":474.497,"volume":3.960900068283081},{"timestamp":1742392080000,"open":474.496,"high":474.777,"low":474.496,"close":474.777,"volume":2.520900011062622},{"timestamp":1742392140000,"open":474.777,"high":474.777,"low":474.776,"close":474.776,"volume":1.559999942779541},{"timestamp":1742392200000,"open":474.506,"high":474.686,"low":474.506,"close":474.506,"volume":0.24089999496936798},{"timestamp":1742392260000,"open":474.687,"high":474.917,"low":474.486,"close":474.506,"volume":0.6000000238418579},{"timestamp":1742392320000,"open":474.156,"high":474.157,"low":473.647,"close":473.647,"volume":0.8399999737739563},{"timestamp":1742392380000,"open":473.356,"high":473.356,"low":473.356,"close":473.356,"volume":0.11999999731779099},{"timestamp":1742392440000,"open":473.496,"high":473.496,"low":473.496,"close":473.496,"volume":0.0008999999845400453},{"timestamp":1742392560000,"open":473.357,"high":473.846,"low":473.357,"close":473.596,"volume":0.6000000238418579},{"timestamp":1742392620000,"open":473.356,"high":473.437,"low":473.356,"close":473.357,"volume":1.0800000429153442},{"timestamp":1742392680000,"open":472.966,"high":473.217,"low":472.966,"close":472.976,"volume":0.7200000286102295},{"timestamp":1742392740000,"open":472.966,"high":472.966,"low":472.966,"close":472.966,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":473.357,"high":473.357,"low":473.357,"close":473.357,"volume":0.11999999731779099},{"timestamp":1742392920000,"open":473.357,"high":473.357,"low":472.966,"close":472.967,"volume":0.6000000238418579},{"timestamp":1742392980000,"open":472.967,"high":473.036,"low":472.246,"close":472.247,"volume":1.440000057220459},{"timestamp":1742393040000,"open":472.246,"high":472.246,"low":472.167,"close":472.167,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":472.166,"high":472.166,"low":472.166,"close":472.166,"volume":0.11999999731779099},{"timestamp":1742393160000,"open":472.167,"high":472.267,"low":471.537,"close":471.537,"volume":1.2008999586105347},{"timestamp":1742393220000,"open":471.536,"high":471.536,"low":471.296,"close":471.296,"volume":0.9599999785423279},{"timestamp":1742393280000,"open":471.296,"high":471.297,"low":470.586,"close":471.117,"volume":0.9609000086784363},{"timestamp":1742393340000,"open":471.117,"high":471.117,"low":471.116,"close":471.116,"volume":0.9599999785423279},{"timestamp":1742393520000,"open":471.116,"high":471.116,"low":471.116,"close":471.116,"volume":0.11999999731779099},{"timestamp":1742393580000,"open":471.117,"high":471.117,"low":471.117,"close":471.117,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":471.117,"high":471.117,"low":471.117,"close":471.117,"volume":0.11999999731779099},{"timestamp":1742393760000,"open":471.117,"high":471.117,"low":470.627,"close":470.627,"volume":0.7200000286102295},{"timestamp":1742393820000,"open":470.627,"high":471.366,"low":470.627,"close":471.366,"volume":0.47999998927116394},{"timestamp":1742393880000,"open":471.366,"high":471.367,"low":471.027,"close":471.277,"volume":0.47999998927116394},{"timestamp":1742393940000,"open":471.276,"high":471.277,"low":470.867,"close":470.867,"volume":0.8399999737739563},{"timestamp":1742394000000,"open":470.866,"high":470.866,"low":470.866,"close":470.866,"volume":0.11999999731779099},{"timestamp":1742394060000,"open":470.866,"high":471.596,"low":470.866,"close":471.367,"volume":0.48089998960494995},{"timestamp":1742394120000,"open":470.976,"high":471.187,"low":470.976,"close":471.187,"volume":0.36000001430511475},{"timestamp":1742394180000,"open":471.186,"high":471.186,"low":471.186,"close":471.186,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":471.186,"high":471.677,"low":471.186,"close":471.677,"volume":0.8409000039100647},{"timestamp":1742394300000,"open":471.676,"high":471.687,"low":471.676,"close":471.687,"volume":0.23999999463558197},{"timestamp":1742394360000,"open":472.017,"high":472.377,"low":472.016,"close":472.016,"volume":0.36000001430511475},{"timestamp":1742394420000,"open":471.686,"high":471.686,"low":471.686,"close":471.686,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":471.807,"high":472.196,"low":471.807,"close":472.196,"volume":0.36090001463890076},{"timestamp":1742394600000,"open":472.197,"high":472.226,"low":472.196,"close":472.226,"volume":0.8399999737739563},{"timestamp":1742394660000,"open":472.227,"high":472.306,"low":471.687,"close":472.017,"volume":1.440000057220459},{"timestamp":1742394720000,"open":472.026,"high":472.026,"low":471.686,"close":472.016,"volume":0.36090001463890076},{"timestamp":1742394780000,"open":472.017,"high":472.097,"low":472.017,"close":472.097,"volume":0.120899997651577},{"timestamp":1742394840000,"open":472.256,"high":472.257,"low":472.256,"close":472.257,"volume":0.47999998927116394},{"timestamp":1742394900000,"open":472.467,"high":472.467,"low":472.367,"close":472.367,"volume":0.0017999999690800905},{"timestamp":1742394960000,"open":472.397,"high":472.397,"low":471.686,"close":471.996,"volume":1.0800000429153442},{"timestamp":1742395020000,"open":471.686,"high":471.687,"low":471.686,"close":471.687,"volume":0.7200000286102295},{"timestamp":1742395080000,"open":472.057,"high":472.347,"low":472.057,"close":472.146,"volume":0.3617999851703644},{"timestamp":1742395140000,"open":471.837,"high":471.837,"low":471.687,"close":471.687,"volume":0.7200000286102295},{"timestamp":1742395200000,"open":471.686,"high":471.686,"low":471.466,"close":471.467,"volume":1.2000000476837158},{"timestamp":1742395260000,"open":471.467,"high":471.467,"low":471.196,"close":471.207,"volume":0.48089998960494995},{"timestamp":1742395320000,"open":471.207,"high":471.207,"low":471.207,"close":471.207,"volume":0.11999999731779099},{"timestamp":1742395380000,"open":471.207,"high":471.587,"low":471.146,"close":471.147,"volume":1.0800000429153442},{"timestamp":1742395440000,"open":471.146,"high":471.287,"low":470.866,"close":470.866,"volume":0.7200000286102295},{"timestamp":1742395500000,"open":470.866,"high":470.867,"low":470.866,"close":470.867,"volume":0.36000001430511475},{"timestamp":1742395560000,"open":470.867,"high":470.927,"low":470.867,"close":470.867,"volume":0.36090001463890076},{"timestamp":1742395620000,"open":470.986,"high":471.046,"low":470.866,"close":470.866,"volume":0.36000001430511475},{"timestamp":1742395740000,"open":470.867,"high":470.867,"low":470.866,"close":470.866,"volume":0.9599999785423279},{"timestamp":1742395800000,"open":470.866,"high":470.866,"low":470.866,"close":470.866,"volume":0.23999999463558197},{"timestamp":1742395860000,"open":470.867,"high":470.867,"low":470.866,"close":470.866,"volume":0.23999999463558197},{"timestamp":1742395980000,"open":471.176,"high":471.176,"low":470.866,"close":471.066,"volume":0.6000000238418579},{"timestamp":1742396040000,"open":471.066,"high":471.066,"low":470.866,"close":471.006,"volume":0.7200000286102295},{"timestamp":1742396100000,"open":471.006,"high":471.017,"low":471.006,"close":471.016,"volume":0.36090001463890076},{"timestamp":1742396160000,"open":471.296,"high":471.586,"low":471.017,"close":471.286,"volume":1.0800000429153442},{"timestamp":1742396220000,"open":471.286,"high":471.296,"low":471.286,"close":471.296,"volume":0.23999999463558197},{"timestamp":1742396280000,"open":471.286,"high":471.286,"low":471.286,"close":471.286,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":471.296,"high":471.647,"low":471.166,"close":471.166,"volume":0.6018000245094299},{"timestamp":1742396400000,"open":471.567,"high":471.967,"low":471.166,"close":471.567,"volume":1.680899977684021},{"timestamp":1742396460000,"open":471.766,"high":471.967,"low":471.766,"close":471.917,"volume":0.8427000045776367},{"timestamp":1742396520000,"open":472.027,"high":472.356,"low":471.836,"close":471.836,"volume":1.3200000524520874},{"timestamp":1742396580000,"open":471.837,"high":471.847,"low":471.837,"close":471.847,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":471.847,"high":471.847,"low":471.836,"close":471.836,"volume":0.23999999463558197},{"timestamp":1742396700000,"open":471.826,"high":471.826,"low":471.826,"close":471.826,"volume":0.23999999463558197},{"timestamp":1742396760000,"open":471.826,"high":471.826,"low":471.826,"close":471.826,"volume":0.23999999463558197},{"timestamp":1742396820000,"open":471.616,"high":471.617,"low":471.396,"close":471.457,"volume":0.6008999943733215},{"timestamp":1742396880000,"open":471.576,"high":471.866,"low":471.576,"close":471.866,"volume":0.7218000292778015},{"timestamp":1742396940000,"open":471.946,"high":471.946,"low":471.166,"close":471.576,"volume":0.7200000286102295},{"timestamp":1742397000000,"open":471.577,"high":471.577,"low":471.576,"close":471.576,"volume":0.23999999463558197},{"timestamp":1742397060000,"open":471.576,"high":471.757,"low":471.576,"close":471.757,"volume":0.24089999496936798},{"timestamp":1742397120000,"open":471.766,"high":471.767,"low":471.766,"close":471.767,"volume":0.23999999463558197},{"timestamp":1742397180000,"open":471.906,"high":472.037,"low":471.906,"close":471.987,"volume":0.6000000238418579},{"timestamp":1742397240000,"open":471.986,"high":472.327,"low":471.986,"close":472.196,"volume":0.8399999737739563},{"timestamp":1742397300000,"open":472.386,"high":472.396,"low":471.726,"close":471.726,"volume":0.47999998927116394},{"timestamp":1742397360000,"open":471.796,"high":472.256,"low":471.796,"close":472.007,"volume":0.6000000238418579},{"timestamp":1742397420000,"open":472.226,"high":472.226,"low":472.006,"close":472.006,"volume":0.36000001430511475},{"timestamp":1742397480000,"open":472.006,"high":472.006,"low":471.887,"close":471.887,"volume":0.47999998927116394},{"timestamp":1742397540000,"open":471.887,"high":471.887,"low":471.887,"close":471.887,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":471.986,"high":471.986,"low":471.887,"close":471.887,"volume":0.120899997651577},{"timestamp":1742397660000,"open":471.977,"high":472.267,"low":471.886,"close":472.267,"volume":0.8399999737739563},{"timestamp":1742397720000,"open":472.146,"high":472.146,"low":472.146,"close":472.146,"volume":0.23999999463558197},{"timestamp":1742397780000,"open":472.146,"high":472.146,"low":472.066,"close":472.067,"volume":0.6000000238418579},{"timestamp":1742397840000,"open":471.886,"high":471.887,"low":471.596,"close":471.596,"volume":1.3200000524520874},{"timestamp":1742397900000,"open":471.597,"high":471.597,"low":471.597,"close":471.597,"volume":0.47999998927116394},{"timestamp":1742397960000,"open":471.597,"high":471.667,"low":471.597,"close":471.667,"volume":0.36000001430511475},{"timestamp":1742398020000,"open":471.596,"high":471.597,"low":471.506,"close":471.506,"volume":0.6000000238418579},{"timestamp":1742398080000,"open":471.506,"high":471.537,"low":471.506,"close":471.537,"volume":0.24089999496936798},{"timestamp":1742398140000,"open":471.696,"high":471.816,"low":471.537,"close":471.687,"volume":1.5608999729156494},{"timestamp":1742398200000,"open":471.687,"high":472.106,"low":471.687,"close":472.106,"volume":0.7226999998092651},{"timestamp":1742398260000,"open":472.106,"high":472.107,"low":472.106,"close":472.106,"volume":0.6000000238418579},{"timestamp":1742398320000,"open":472.107,"high":472.256,"low":472.107,"close":472.166,"volume":0.47999998927116394},{"timestamp":1742398380000,"open":472.386,"high":472.386,"low":471.926,"close":471.927,"volume":1.3200000524520874},{"timestamp":1742398440000,"open":471.927,"high":471.927,"low":471.736,"close":471.737,"volume":0.7200000286102295},{"timestamp":1742398560000,"open":471.536,"high":471.547,"low":471.507,"close":471.507,"volume":1.440000057220459},{"timestamp":1742398620000,"open":471.506,"high":471.547,"low":471.506,"close":471.547,"volume":0.8399999737739563},{"timestamp":1742398680000,"open":471.546,"high":471.617,"low":471.546,"close":471.617,"volume":0.9599999785423279},{"timestamp":1742398740000,"open":471.617,"high":471.677,"low":471.617,"close":471.676,"volume":0.6000000238418579},{"timestamp":1742398800000,"open":471.677,"high":471.677,"low":471.377,"close":471.377,"volume":0.6000000238418579},{"timestamp":1742398860000,"open":471.617,"high":471.617,"low":471.376,"close":471.376,"volume":0.36000001430511475},{"timestamp":1742398920000,"open":471.427,"high":471.917,"low":471.426,"close":471.426,"volume":0.8409000039100647},{"timestamp":1742398980000,"open":471.426,"high":471.546,"low":471.426,"close":471.546,"volume":0.36000001430511475},{"timestamp":1742399040000,"open":471.647,"high":471.647,"low":471.466,"close":471.466,"volume":0.47999998927116394},{"timestamp":1742399100000,"open":471.577,"high":471.577,"low":471.377,"close":471.467,"volume":0.6000000238418579},{"timestamp":1742399160000,"open":471.237,"high":471.237,"low":470.687,"close":470.687,"volume":1.7999999523162842},{"timestamp":1742399220000,"open":470.687,"high":470.966,"low":470.687,"close":470.966,"volume":0.241799995303154},{"timestamp":1742399280000,"open":470.967,"high":471.476,"low":470.967,"close":471.317,"volume":0.9617999792098999},{"timestamp":1742399340000,"open":471.317,"high":471.497,"low":471.316,"close":471.497,"volume":0.36090001463890076},{"timestamp":1742399400000,"open":471.287,"high":471.557,"low":471.287,"close":471.557,"volume":0.36000001430511475},{"timestamp":1742399520000,"open":471.556,"high":471.737,"low":471.556,"close":471.557,"volume":0.24089999496936798},{"timestamp":1742399640000,"open":471.576,"high":472.106,"low":471.576,"close":472.026,"volume":0.8409000039100647},{"timestamp":1742399700000,"open":472.027,"high":472.027,"low":471.567,"close":471.666,"volume":1.801800012588501},{"timestamp":1742399760000,"open":471.667,"high":471.667,"low":471.667,"close":471.667,"volume":0.11999999731779099},{"timestamp":1742399820000,"open":471.556,"high":471.557,"low":471.556,"close":471.557,"volume":0.23999999463558197},{"timestamp":1742399880000,"open":471.476,"high":471.476,"low":471.476,"close":471.476,"volume":0.23999999463558197},{"timestamp":1742399940000,"open":471.476,"high":471.476,"low":471.476,"close":471.476,"volume":0.23999999463558197},{"timestamp":1742400000000,"open":471.536,"high":471.976,"low":471.536,"close":471.976,"volume":0.7200000286102295},{"timestamp":1742400060000,"open":471.976,"high":471.976,"low":471.766,"close":471.766,"volume":0.36000001430511475},{"timestamp":1742400120000,"open":471.816,"high":471.816,"low":471.766,"close":471.766,"volume":0.36000001430511475},{"timestamp":1742400180000,"open":471.777,"high":471.806,"low":471.776,"close":471.806,"volume":0.6000000238418579},{"timestamp":1742400240000,"open":471.867,"high":471.896,"low":471.867,"close":471.896,"volume":0.0017999999690800905},{"timestamp":1742400300000,"open":471.876,"high":471.876,"low":471.716,"close":471.716,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":471.716,"high":471.716,"low":471.716,"close":471.716,"volume":0.11999999731779099},{"timestamp":1742400420000,"open":471.756,"high":471.806,"low":471.536,"close":471.536,"volume":0.7200000286102295},{"timestamp":1742400480000,"open":471.406,"high":471.407,"low":470.376,"close":470.376,"volume":1.6818000078201294},{"timestamp":1742400540000,"open":470.376,"high":470.377,"low":470.156,"close":470.266,"volume":0.47999998927116394},{"timestamp":1742400600000,"open":470.086,"high":470.267,"low":470.086,"close":470.267,"volume":0.8399999737739563},{"timestamp":1742400660000,"open":470.117,"high":470.267,"low":470.086,"close":470.267,"volume":0.6000000238418579},{"timestamp":1742400720000,"open":470.086,"high":470.087,"low":469.737,"close":469.896,"volume":1.6509000062942505},{"timestamp":1742400780000,"open":469.896,"high":470.046,"low":469.727,"close":469.727,"volume":1.0800000429153442},{"timestamp":1742400840000,"open":469.726,"high":469.726,"low":469.726,"close":469.726,"volume":0.11999999731779099},{"timestamp":1742400900000,"open":469.827,"high":469.886,"low":469.827,"close":469.886,"volume":0.47999998927116394},{"timestamp":1742400960000,"open":469.886,"high":469.886,"low":469.886,"close":469.886,"volume":0.23999999463558197},{"timestamp":1742401020000,"open":469.886,"high":469.966,"low":469.886,"close":469.966,"volume":0.23999999463558197},{"timestamp":1742401080000,"open":469.966,"high":470.186,"low":469.966,"close":470.186,"volume":0.36000001430511475},{"timestamp":1742401140000,"open":470.247,"high":470.247,"low":470.026,"close":470.027,"volume":0.47999998927116394},{"timestamp":1742401200000,"open":469.897,"high":469.897,"low":469.826,"close":469.827,"volume":0.6000000238418579},{"timestamp":1742401260000,"open":469.826,"high":469.827,"low":469.826,"close":469.827,"volume":0.23999999463558197},{"timestamp":1742401320000,"open":469.826,"high":469.916,"low":469.826,"close":469.826,"volume":0.8409000039100647},{"timestamp":1742401380000,"open":469.826,"high":469.826,"low":469.826,"close":469.826,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":469.826,"high":469.966,"low":469.826,"close":469.966,"volume":0.47999998927116394},{"timestamp":1742401500000,"open":469.967,"high":469.987,"low":469.966,"close":469.987,"volume":0.7200000286102295},{"timestamp":1742401560000,"open":469.986,"high":469.986,"low":469.986,"close":469.986,"volume":0.23999999463558197},{"timestamp":1742401620000,"open":469.986,"high":470.167,"low":469.986,"close":470.167,"volume":0.120899997651577},{"timestamp":1742401680000,"open":470.017,"high":470.157,"low":470.017,"close":470.066,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":470.066,"high":470.067,"low":470.046,"close":470.046,"volume":0.6000000238418579},{"timestamp":1742401800000,"open":470.056,"high":470.117,"low":469.976,"close":469.976,"volume":0.7200000286102295},{"timestamp":1742401860000,"open":470.096,"high":470.097,"low":469.926,"close":469.926,"volume":0.8399999737739563},{"timestamp":1742401920000,"open":469.927,"high":469.927,"low":469.926,"close":469.926,"volume":0.23999999463558197},{"timestamp":1742401980000,"open":470.097,"high":470.097,"low":469.906,"close":470.026,"volume":0.36090001463890076},{"timestamp":1742402040000,"open":470.146,"high":470.166,"low":470.026,"close":470.027,"volume":0.48089998960494995},{"timestamp":1742402100000,"open":470.167,"high":470.167,"low":470.167,"close":470.167,"volume":0.0008999999845400453},{"timestamp":1742402160000,"open":470.166,"high":470.167,"low":470.166,"close":470.167,"volume":0.23999999463558197},{"timestamp":1742402220000,"open":470.177,"high":470.317,"low":470.177,"close":470.317,"volume":0.36000001430511475},{"timestamp":1742402280000,"open":470.137,"high":470.137,"low":469.966,"close":470.087,"volume":0.7200000286102295},{"timestamp":1742402340000,"open":469.966,"high":470.027,"low":469.966,"close":470.027,"volume":0.47999998927116394},{"timestamp":1742402400000,"open":470.026,"high":470.066,"low":469.966,"close":470.066,"volume":0.8399999737739563},{"timestamp":1742402460000,"open":470.066,"high":470.066,"low":470.066,"close":470.066,"volume":0.11999999731779099},{"timestamp":1742402520000,"open":470.167,"high":470.177,"low":470.066,"close":470.067,"volume":0.48089998960494995},{"timestamp":1742402580000,"open":470.027,"high":470.187,"low":470.026,"close":470.117,"volume":0.6000000238418579},{"timestamp":1742402640000,"open":470.116,"high":470.116,"low":470.116,"close":470.116,"volume":0.11999999731779099},{"timestamp":1742402700000,"open":470.026,"high":470.067,"low":469.826,"close":469.826,"volume":1.2000000476837158},{"timestamp":1742402760000,"open":469.826,"high":469.827,"low":469.706,"close":469.706,"volume":0.44999998807907104},{"timestamp":1742402820000,"open":469.466,"high":469.557,"low":469.466,"close":469.557,"volume":0.36000001430511475},{"timestamp":1742402880000,"open":469.616,"high":469.616,"low":469.616,"close":469.616,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":469.676,"high":469.776,"low":469.606,"close":469.606,"volume":0.6000000238418579},{"timestamp":1742403000000,"open":469.606,"high":469.607,"low":469.606,"close":469.607,"volume":0.23999999463558197},{"timestamp":1742403060000,"open":469.607,"high":469.607,"low":469.556,"close":469.556,"volume":0.6000000238418579},{"timestamp":1742403120000,"open":469.557,"high":469.557,"low":469.557,"close":469.557,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":469.557,"high":469.567,"low":469.557,"close":469.557,"volume":0.7200000286102295},{"timestamp":1742403240000,"open":469.566,"high":469.727,"low":469.566,"close":469.616,"volume":1.080899953842163},{"timestamp":1742403300000,"open":469.556,"high":469.557,"low":469.556,"close":469.557,"volume":0.23999999463558197},{"timestamp":1742403360000,"open":469.556,"high":469.557,"low":469.076,"close":469.076,"volume":1.2000000476837158},{"timestamp":1742403420000,"open":468.987,"high":469.106,"low":468.966,"close":469.106,"volume":0.8399999737739563},{"timestamp":1742403480000,"open":468.966,"high":469.227,"low":468.966,"close":469.227,"volume":0.48089998960494995},{"timestamp":1742403540000,"open":469.226,"high":469.226,"low":468.966,"close":468.977,"volume":0.7200000286102295},{"timestamp":1742403600000,"open":469.026,"high":469.026,"low":469.026,"close":469.026,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":469.027,"high":469.027,"low":469.027,"close":469.027,"volume":0.23999999463558197},{"timestamp":1742403780000,"open":469.026,"high":469.026,"low":468.727,"close":468.757,"volume":0.8399999737739563},{"timestamp":1742403840000,"open":468.757,"high":468.926,"low":468.757,"close":468.926,"volume":0.47999998927116394},{"timestamp":1742403900000,"open":468.996,"high":468.996,"low":468.996,"close":468.996,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":468.996,"high":468.997,"low":468.876,"close":468.937,"volume":0.8409000039100647},{"timestamp":1742404020000,"open":468.936,"high":469.287,"low":468.936,"close":469.287,"volume":0.7208999991416931},{"timestamp":1742404080000,"open":469.286,"high":469.286,"low":469.087,"close":469.246,"volume":0.7208999991416931},{"timestamp":1742404140000,"open":469.257,"high":469.257,"low":469.257,"close":469.257,"volume":0.0008999999845400453},{"timestamp":1742404200000,"open":469.257,"high":469.367,"low":469.257,"close":469.367,"volume":0.23999999463558197},{"timestamp":1742404320000,"open":469.407,"high":469.766,"low":469.407,"close":469.696,"volume":0.8427000045776367},{"timestamp":1742404380000,"open":469.806,"high":469.866,"low":469.697,"close":469.866,"volume":0.7208999991416931},{"timestamp":1742404440000,"open":469.696,"high":469.727,"low":469.696,"close":469.727,"volume":0.6018000245094299},{"timestamp":1742404500000,"open":469.776,"high":469.867,"low":469.776,"close":469.866,"volume":0.47999998927116394},{"timestamp":1742404560000,"open":469.867,"high":469.867,"low":469.647,"close":469.687,"volume":0.6008999943733215},{"timestamp":1742404620000,"open":469.687,"high":469.717,"low":469.687,"close":469.717,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":469.716,"high":469.716,"low":469.716,"close":469.716,"volume":0.23999999463558197},{"timestamp":1742404740000,"open":469.686,"high":469.687,"low":469.646,"close":469.687,"volume":0.48089998960494995},{"timestamp":1742404800000,"open":469.687,"high":469.687,"low":469.687,"close":469.687,"volume":0.23999999463558197},{"timestamp":1742404860000,"open":469.737,"high":469.737,"low":469.646,"close":469.687,"volume":0.7200000286102295},{"timestamp":1742404920000,"open":469.687,"high":469.767,"low":469.687,"close":469.767,"volume":0.23999999463558197},{"timestamp":1742404980000,"open":469.767,"high":469.767,"low":469.686,"close":469.687,"volume":0.7200000286102295},{"timestamp":1742405040000,"open":469.647,"high":469.647,"low":469.536,"close":469.536,"volume":0.7200000286102295},{"timestamp":1742405100000,"open":469.537,"high":469.537,"low":468.856,"close":468.857,"volume":1.7999999523162842},{"timestamp":1742405160000,"open":468.856,"high":468.857,"low":468.856,"close":468.857,"volume":0.6000000238418579},{"timestamp":1742405220000,"open":468.857,"high":469.107,"low":468.857,"close":468.997,"volume":1.0800000429153442},{"timestamp":1742405280000,"open":468.997,"high":468.997,"low":468.856,"close":468.856,"volume":0.8399999737739563},{"timestamp":1742405340000,"open":468.857,"high":468.857,"low":468.856,"close":468.857,"volume":0.47999998927116394},{"timestamp":1742405400000,"open":468.727,"high":468.836,"low":468.726,"close":468.836,"volume":0.48089998960494995},{"timestamp":1742405460000,"open":468.837,"high":468.927,"low":468.706,"close":468.707,"volume":0.7208999991416931},{"timestamp":1742405520000,"open":468.637,"high":468.637,"low":468.637,"close":468.637,"volume":0.11999999731779099},{"timestamp":1742405760000,"open":468.797,"high":468.797,"low":468.686,"close":468.756,"volume":0.6000000238418579},{"timestamp":1742405820000,"open":468.637,"high":468.696,"low":468.636,"close":468.696,"volume":0.24089999496936798},{"timestamp":1742405880000,"open":468.696,"high":468.956,"low":468.696,"close":468.906,"volume":0.6000000238418579},{"timestamp":1742405940000,"open":468.907,"high":468.907,"low":468.906,"close":468.906,"volume":0.23999999463558197},{"timestamp":1742406000000,"open":468.807,"high":468.807,"low":468.746,"close":468.747,"volume":0.7200000286102295},{"timestamp":1742406060000,"open":468.746,"high":468.746,"low":468.376,"close":468.376,"volume":1.3200000524520874},{"timestamp":1742406120000,"open":468.376,"high":468.376,"low":468.196,"close":468.196,"volume":1.3200000524520874},{"timestamp":1742406180000,"open":468.196,"high":468.197,"low":468.196,"close":468.197,"volume":0.23999999463558197},{"timestamp":1742406240000,"open":468.247,"high":468.347,"low":468.246,"close":468.347,"volume":0.6000000238418579},{"timestamp":1742406300000,"open":468.196,"high":468.257,"low":468.147,"close":468.147,"volume":1.3208999633789062},{"timestamp":1742406360000,"open":468.017,"high":468.017,"low":467.707,"close":467.707,"volume":0.8399999737739563},{"timestamp":1742406420000,"open":467.626,"high":467.626,"low":467.626,"close":467.626,"volume":0.11999999731779099},{"timestamp":1742406480000,"open":467.667,"high":467.667,"low":467.517,"close":467.517,"volume":0.48089998960494995},{"timestamp":1742406540000,"open":467.516,"high":467.566,"low":467.496,"close":467.566,"volume":0.9599999785423279},{"timestamp":1742406600000,"open":467.596,"high":467.596,"low":467.487,"close":467.496,"volume":0.6000000238418579},{"timestamp":1742406660000,"open":467.616,"high":467.867,"low":467.616,"close":467.866,"volume":0.6008999943733215},{"timestamp":1742406720000,"open":467.967,"high":467.967,"low":467.967,"close":467.967,"volume":0.11999999731779099},{"timestamp":1742406780000,"open":468.017,"high":468.066,"low":468.017,"close":468.066,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":468.066,"high":468.176,"low":468.066,"close":468.176,"volume":0.47999998927116394},{"timestamp":1742406900000,"open":468.246,"high":468.246,"low":467.976,"close":467.977,"volume":0.8409000039100647},{"timestamp":1742406960000,"open":468.057,"high":468.317,"low":468.057,"close":468.306,"volume":0.6000000238418579},{"timestamp":1742407020000,"open":468.326,"high":468.326,"low":468.307,"close":468.307,"volume":0.23999999463558197},{"timestamp":1742407080000,"open":468.306,"high":468.306,"low":468.067,"close":468.177,"volume":1.0508999824523926},{"timestamp":1742407140000,"open":468.066,"high":468.067,"low":467.497,"close":467.866,"volume":0.9599999785423279},{"timestamp":1742407200000,"open":467.866,"high":467.866,"low":466.966,"close":467.436,"volume":0.6044999957084656},{"timestamp":1742407260000,"open":467.436,"high":467.436,"low":467.436,"close":467.436,"volume":0.23999999463558197},{"timestamp":1742407320000,"open":467.436,"high":468.327,"low":467.436,"close":467.917,"volume":0.8417999744415283},{"timestamp":1742407380000,"open":468.146,"high":468.157,"low":467.836,"close":467.857,"volume":0.48089998960494995},{"timestamp":1742407500000,"open":467.967,"high":467.967,"low":467.967,"close":467.967,"volume":0.0008999999845400453},{"timestamp":1742407560000,"open":468.706,"high":468.706,"low":468.086,"close":468.447,"volume":0.6000000238418579},{"timestamp":1742407620000,"open":468.446,"high":468.447,"low":468.446,"close":468.447,"volume":0.23999999463558197},{"timestamp":1742407680000,"open":468.607,"high":468.946,"low":468.607,"close":468.767,"volume":0.7218000292778015},{"timestamp":1742407800000,"open":469.046,"high":469.177,"low":469.046,"close":469.177,"volume":0.3617999851703644},{"timestamp":1742407860000,"open":469.116,"high":469.116,"low":468.986,"close":468.986,"volume":0.47999998927116394},{"timestamp":1742407920000,"open":468.806,"high":468.816,"low":468.806,"close":468.816,"volume":0.6000000238418579},{"timestamp":1742407980000,"open":468.816,"high":468.817,"low":468.247,"close":468.247,"volume":1.4417999982833862},{"timestamp":1742408040000,"open":468.247,"high":468.247,"low":468.246,"close":468.247,"volume":0.47999998927116394},{"timestamp":1742408100000,"open":468.327,"high":468.497,"low":468.246,"close":468.426,"volume":0.8409000039100647},{"timestamp":1742408160000,"open":468.246,"high":468.316,"low":467.987,"close":467.987,"volume":0.8399999737739563},{"timestamp":1742408220000,"open":467.987,"high":467.987,"low":467.986,"close":467.986,"volume":0.23999999463558197},{"timestamp":1742408280000,"open":468.156,"high":468.156,"low":467.976,"close":467.976,"volume":0.7200000286102295},{"timestamp":1742408340000,"open":467.977,"high":467.977,"low":467.977,"close":467.977,"volume":0.11999999731779099},{"timestamp":1742408400000,"open":467.977,"high":468.137,"low":467.977,"close":468.137,"volume":0.3626999855041504},{"timestamp":1742408460000,"open":468.137,"high":468.197,"low":467.796,"close":467.796,"volume":0.7200000286102295},{"timestamp":1742408520000,"open":467.776,"high":467.776,"low":467.776,"close":467.776,"volume":0.11999999731779099},{"timestamp":1742408580000,"open":467.907,"high":467.907,"low":467.776,"close":467.776,"volume":0.36000001430511475},{"timestamp":1742408640000,"open":467.777,"high":467.777,"low":467.527,"close":467.527,"volume":0.8399999737739563},{"timestamp":1742408700000,"open":467.527,"high":467.536,"low":467.526,"close":467.536,"volume":0.24089999496936798},{"timestamp":1742408760000,"open":467.536,"high":467.777,"low":467.536,"close":467.777,"volume":1.0836000442504883},{"timestamp":1742408820000,"open":467.777,"high":467.837,"low":467.776,"close":467.836,"volume":0.47999998927116394},{"timestamp":1742408880000,"open":467.836,"high":467.866,"low":467.666,"close":467.667,"volume":1.2000000476837158},{"timestamp":1742408940000,"open":467.666,"high":467.817,"low":467.666,"close":467.766,"volume":0.48089998960494995},{"timestamp":1742409000000,"open":467.817,"high":467.977,"low":467.776,"close":467.776,"volume":0.8427000045776367},{"timestamp":1742409060000,"open":467.817,"high":467.967,"low":467.816,"close":467.947,"volume":2.2799999713897705},{"timestamp":1742409120000,"open":467.877,"high":468.066,"low":467.876,"close":467.937,"volume":0.8427000045776367},{"timestamp":1742409180000,"open":468.127,"high":468.127,"low":467.376,"close":467.377,"volume":2.4017999172210693},{"timestamp":1742409240000,"open":467.306,"high":467.317,"low":467.186,"close":467.187,"volume":3.0009000301361084},{"timestamp":1742409300000,"open":467.187,"high":467.657,"low":467.187,"close":467.546,"volume":0.8427000045776367},{"timestamp":1742409360000,"open":467.587,"high":467.766,"low":467.587,"close":467.657,"volume":0.3635999858379364},{"timestamp":1742409420000,"open":467.717,"high":467.737,"low":467.596,"close":467.737,"volume":0.24089999496936798},{"timestamp":1742409480000,"open":467.797,"high":467.807,"low":467.377,"close":467.427,"volume":1.5608999729156494},{"timestamp":1742409540000,"open":467.427,"high":467.557,"low":467.427,"close":467.557,"volume":0.23999999463558197},{"timestamp":1742409600000,"open":467.637,"high":467.817,"low":467.636,"close":467.636,"volume":0.8417999744415283},{"timestamp":1742409660000,"open":467.746,"high":467.956,"low":467.746,"close":467.847,"volume":0.7208999991416931},{"timestamp":1742409720000,"open":467.847,"high":468.086,"low":467.847,"close":467.917,"volume":0.7235999703407288},{"timestamp":1742409780000,"open":468.066,"high":468.067,"low":467.886,"close":467.886,"volume":0.8108999729156494},{"timestamp":1742409840000,"open":468.086,"high":468.086,"low":467.936,"close":467.957,"volume":0.48089998960494995},{"timestamp":1742409900000,"open":468.017,"high":468.257,"low":467.796,"close":468.126,"volume":1.6818000078201294},{"timestamp":1742409960000,"open":468.217,"high":468.217,"low":468.126,"close":468.126,"volume":0.36090001463890076},{"timestamp":1742410020000,"open":468.196,"high":468.266,"low":468.196,"close":468.266,"volume":0.121799997985363},{"timestamp":1742410080000,"open":468.287,"high":468.717,"low":468.237,"close":468.686,"volume":2.856300115585327},{"timestamp":1742410140000,"open":468.686,"high":468.686,"low":468.607,"close":468.607,"volume":0.47999998927116394},{"timestamp":1742410200000,"open":468.596,"high":468.707,"low":468.566,"close":468.706,"volume":0.9609000086784363},{"timestamp":1742410260000,"open":468.617,"high":468.647,"low":468.556,"close":468.556,"volume":0.8409000039100647},{"timestamp":1742410320000,"open":468.576,"high":468.977,"low":468.576,"close":468.787,"volume":1.3272000551223755},{"timestamp":1742410380000,"open":468.897,"high":469.066,"low":468.897,"close":469.066,"volume":0.121799997985363},{"timestamp":1742410440000,"open":469.186,"high":469.186,"low":468.746,"close":468.936,"volume":1.201799988746643},{"timestamp":1742410500000,"open":468.936,"high":469.157,"low":468.936,"close":468.936,"volume":0.8417999744415283},{"timestamp":1742410560000,"open":469.137,"high":469.216,"low":469.066,"close":469.216,"volume":0.6018000245094299},{"timestamp":1742410620000,"open":469.327,"high":469.396,"low":468.967,"close":468.967,"volume":2.0399999618530273},{"timestamp":1742410680000,"open":468.797,"high":468.797,"low":468.677,"close":468.677,"volume":0.7208999991416931},{"timestamp":1742410740000,"open":468.676,"high":468.747,"low":468.676,"close":468.747,"volume":0.47999998927116394},{"timestamp":1742410800000,"open":468.746,"high":468.897,"low":468.616,"close":468.636,"volume":2.1626999378204346},{"timestamp":1742410860000,"open":468.637,"high":468.637,"low":468.267,"close":468.267,"volume":1.0800000429153442},{"timestamp":1742410920000,"open":468.267,"high":468.477,"low":468.267,"close":468.476,"volume":0.36090001463890076},{"timestamp":1742410980000,"open":468.477,"high":468.777,"low":468.477,"close":468.777,"volume":0.7200000286102295},{"timestamp":1742411100000,"open":468.796,"high":469.037,"low":468.777,"close":469.037,"volume":0.9017999768257141},{"timestamp":1742411160000,"open":469.046,"high":469.097,"low":468.916,"close":468.966,"volume":2.6445000171661377},{"timestamp":1742411220000,"open":468.896,"high":469.057,"low":468.896,"close":469.037,"volume":1.0827000141143799},{"timestamp":1742411280000,"open":469.116,"high":469.116,"low":469.116,"close":469.116,"volume":0.11999999731779099},{"timestamp":1742411340000,"open":468.907,"high":469.237,"low":468.866,"close":469.237,"volume":1.4408999681472778},{"timestamp":1742411400000,"open":469.236,"high":469.647,"low":469.236,"close":469.646,"volume":1.9235999584197998},{"timestamp":1742411460000,"open":469.636,"high":469.786,"low":469.356,"close":469.427,"volume":1.5618000030517578},{"timestamp":1742411520000,"open":469.436,"high":469.497,"low":469.427,"close":469.427,"volume":0.241799995303154},{"timestamp":1742411580000,"open":469.427,"high":469.427,"low":469.036,"close":469.186,"volume":1.9199999570846558},{"timestamp":1742411640000,"open":469.196,"high":469.366,"low":469.196,"close":469.366,"volume":0.241799995303154},{"timestamp":1742411700000,"open":469.506,"high":469.747,"low":469.486,"close":469.657,"volume":1.6854000091552734},{"timestamp":1742411760000,"open":469.557,"high":469.557,"low":469.476,"close":469.476,"volume":0.6000000238418579},{"timestamp":1742411820000,"open":469.476,"high":469.477,"low":468.976,"close":469.237,"volume":2.0399999618530273},{"timestamp":1742411880000,"open":469.296,"high":469.787,"low":469.296,"close":469.626,"volume":0.7235999703407288},{"timestamp":1742411940000,"open":469.646,"high":469.707,"low":469.167,"close":469.167,"volume":0.7235999703407288},{"timestamp":1742412000000,"open":469.167,"high":469.496,"low":469.167,"close":469.306,"volume":0.6000000238418579},{"timestamp":1742412060000,"open":469.226,"high":469.387,"low":469.226,"close":469.387,"volume":0.48089998960494995},{"timestamp":1742412120000,"open":469.567,"high":469.736,"low":469.566,"close":469.736,"volume":0.7226999998092651},{"timestamp":1742412180000,"open":469.806,"high":469.816,"low":469.537,"close":469.597,"volume":1.3217999935150146},{"timestamp":1742412240000,"open":469.486,"high":469.487,"low":469.227,"close":469.287,"volume":0.9617999792098999},{"timestamp":1742412300000,"open":469.347,"high":469.507,"low":469.306,"close":469.336,"volume":1.0800000429153442},{"timestamp":1742412360000,"open":469.307,"high":469.317,"low":469.226,"close":469.317,"volume":0.48179998993873596},{"timestamp":1742412420000,"open":469.246,"high":469.337,"low":469.246,"close":469.267,"volume":0.47999998927116394},{"timestamp":1742412480000,"open":469.266,"high":469.657,"low":469.236,"close":469.446,"volume":2.2871999740600586},{"timestamp":1742412540000,"open":469.456,"high":469.916,"low":469.456,"close":469.717,"volume":0.8417999744415283},{"timestamp":1742412600000,"open":469.707,"high":470.047,"low":469.707,"close":470.047,"volume":0.6044999957084656},{"timestamp":1742412660000,"open":469.876,"high":470.097,"low":469.556,"close":469.556,"volume":2.7018001079559326},{"timestamp":1742412720000,"open":469.637,"high":469.867,"low":469.556,"close":469.867,"volume":0.6008999943733215},{"timestamp":1742412780000,"open":469.907,"high":469.907,"low":469.627,"close":469.627,"volume":1.9208999872207642},{"timestamp":1742412840000,"open":469.466,"high":470.027,"low":469.466,"close":470.016,"volume":1.0844999551773071},{"timestamp":1742412900000,"open":470.016,"high":470.356,"low":469.586,"close":469.587,"volume":1.8008999824523926},{"timestamp":1742412960000,"open":469.696,"high":469.696,"low":469.586,"close":469.626,"volume":0.6008999943733215},{"timestamp":1742413020000,"open":469.626,"high":469.867,"low":469.586,"close":469.867,"volume":1.559999942779541},{"timestamp":1742413080000,"open":469.866,"high":470.097,"low":469.647,"close":469.647,"volume":1.922700047492981},{"timestamp":1742413140000,"open":469.647,"high":469.856,"low":469.086,"close":469.087,"volume":1.559999942779541},{"timestamp":1742413200000,"open":469.297,"high":469.457,"low":469.296,"close":469.296,"volume":0.241799995303154},{"timestamp":1742413260000,"open":469.347,"high":469.607,"low":469.347,"close":469.437,"volume":0.8427000045776367},{"timestamp":1742413320000,"open":469.517,"high":469.517,"low":469.296,"close":469.407,"volume":1.3208999633789062},{"timestamp":1742413380000,"open":469.417,"high":469.726,"low":469.326,"close":469.547,"volume":1.5618000030517578},{"timestamp":1742413440000,"open":469.546,"high":469.767,"low":469.546,"close":469.747,"volume":1.3217999935150146},{"timestamp":1742413500000,"open":469.747,"high":469.986,"low":469.687,"close":469.876,"volume":1.322700023651123},{"timestamp":1742413560000,"open":469.977,"high":470.016,"low":469.807,"close":469.876,"volume":0.9617999792098999},{"timestamp":1742413620000,"open":469.807,"high":470.077,"low":469.706,"close":470.077,"volume":1.5608999729156494},{"timestamp":1742413680000,"open":469.787,"high":470.167,"low":469.786,"close":470.057,"volume":2.405400037765503},{"timestamp":1742413740000,"open":470.057,"high":470.057,"low":469.576,"close":469.577,"volume":1.5608999729156494},{"timestamp":1742413800000,"open":469.586,"high":470.046,"low":468.846,"close":469.957,"volume":1.9280999898910522},{"timestamp":1742413860000,"open":469.586,"high":469.837,"low":468.966,"close":469.836,"volume":3.004499912261963},{"timestamp":1742413920000,"open":469.707,"high":470.367,"low":469.707,"close":470.167,"volume":1.4427000284194946},{"timestamp":1742413980000,"open":470.086,"high":470.366,"low":469.976,"close":470.207,"volume":1.892699956893921},{"timestamp":1742414040000,"open":470.116,"high":470.647,"low":470.116,"close":470.616,"volume":1.201799988746643},{"timestamp":1742414100000,"open":470.617,"high":471.246,"low":470.616,"close":470.896,"volume":2.048099994659424},{"timestamp":1742414160000,"open":470.906,"high":470.977,"low":470.716,"close":470.746,"volume":2.283600091934204},{"timestamp":1742414220000,"open":470.746,"high":470.897,"low":470.547,"close":470.547,"volume":2.522700071334839},{"timestamp":1742414280000,"open":470.546,"high":470.567,"low":470.196,"close":470.227,"volume":3.2427000999450684},{"timestamp":1742414340000,"open":470.227,"high":470.487,"low":469.296,"close":470.327,"volume":7.338900089263916}]